日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士興産(5009)の株価時系列情報

富士興産(5009)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 130 132 129 130 434,000
2007/12/27 134 136 132 132 875,000
2007/12/26 131 135 130 135 1,144,000
2007/12/25 133 134 128 130 1,085,000
2007/12/21 131 131 124 130 2,350,000
2007/12/20 133 135 130 130 1,039,000
2007/12/19 136 137 133 133 1,013,000
2007/12/18 132 138 132 136 1,409,000
2007/12/17 143 143 136 136 2,060,000
2007/12/14 144 148 140 143 2,969,000
2007/12/13 156 162 142 143 8,207,000
2007/12/12 137 148 136 146 4,033,000
2007/12/11 138 143 138 138 1,195,000
2007/12/10 141 141 136 138 783,000
2007/12/07 135 139 135 139 1,323,000
2007/12/06 137 138 134 134 887,000
2007/12/05 135 136 134 136 688,000
2007/12/04 140 141 135 135 1,084,000
2007/12/03 144 145 139 140 1,668,000
2007/11/30 140 147 140 143 1,687,000
2007/11/29 141 142 138 139 834,000
2007/11/28 141 141 136 137 864,000
2007/11/27 131 141 131 140 1,738,000
2007/11/26 136 137 133 133 1,034,000
2007/11/22 131 136 130 136 1,704,000
2007/11/21 141 141 136 138 893,000
2007/11/20 135 140 128 140 2,073,000
2007/11/19 142 144 138 138 1,086,000
2007/11/16 145 145 139 141 1,702,000
2007/11/15 143 149 143 146 1,547,000
2007/11/14 144 145 140 143 1,620,000
2007/11/13 137 140 136 138 2,045,000
2007/11/12 143 145 137 142 2,380,000
2007/11/09 153 156 146 148 2,623,000
2007/11/08 158 160 151 154 2,476,000
2007/11/07 168 170 162 163 1,123,000
2007/11/06 166 169 162 164 1,372,000
2007/11/05 180 183 168 168 2,776,000
2007/11/02 174 178 173 175 2,491,000
2007/11/01 165 181 165 180 8,719,000
2007/10/31 163 164 161 162 724,000
2007/10/30 169 171 162 164 1,701,000
2007/10/29 170 171 168 169 665,000
2007/10/26 171 172 167 167 1,001,000
2007/10/25 173 173 167 169 988,000
2007/10/24 172 174 170 171 955,000
2007/10/23 174 175 170 171 1,076,000
2007/10/22 169 174 167 172 1,638,000
2007/10/19 184 185 178 179 2,441,000
2007/10/18 186 189 178 181 3,891,000
2007/10/17 196 202 177 183 10,427,000
2007/10/16 190 208 186 196 27,098,000
2007/10/15 185 192 182 183 7,770,000
2007/10/12 174 181 174 180 2,265,000
2007/10/11 179 181 171 175 2,995,000
2007/10/10 169 183 169 177 9,968,000
2007/10/09 165 166 164 165 423,000
2007/10/05 164 165 163 164 349,000
2007/10/04 164 166 164 164 415,000
2007/10/03 166 166 163 166 962,000
2007/10/02 170 173 166 167 1,034,000
2007/10/01 169 170 165 170 743,000
2007/09/28 167 173 165 168 1,682,000
2007/09/27 165 166 159 165 1,166,000
2007/09/26 158 165 156 162 1,160,000
2007/09/25 154 157 154 157 402,000
2007/09/21 156 157 153 156 617,000
2007/09/20 160 160 155 157 870,000
2007/09/19 161 161 155 159 1,375,000
2007/09/18 160 160 153 153 803,000
2007/09/14 163 164 155 159 894,000
2007/09/13 165 168 159 161 2,806,000
2007/09/12 163 166 156 157 1,381,000
2007/09/11 160 162 156 161 933,000
2007/09/10 161 165 160 162 1,215,000
2007/09/07 176 180 168 170 2,083,000
2007/09/06 169 176 165 175 1,984,000
2007/09/05 181 182 173 175 5,978,000
2007/09/04 164 193 164 184 21,673,000
2007/09/03 157 161 155 160 623,000
2007/08/31 153 157 152 157 552,000
2007/08/30 155 155 152 153 301,000
2007/08/29 151 154 147 150 680,000
2007/08/28 157 157 154 154 365,000
2007/08/27 161 162 157 158 562,000
2007/08/24 161 162 157 158 614,000
2007/08/23 159 162 157 161 477,000
2007/08/22 155 160 154 156 1,044,000
2007/08/21 154 158 152 158 1,564,000
2007/08/20 151 164 151 159 2,551,000
2007/08/17 162 163 142 146 1,672,000
2007/08/16 165 166 157 163 1,973,000
2007/08/15 174 175 169 169 981,000
2007/08/14 176 188 176 178 2,757,000
2007/08/13 170 178 170 173 849,000
2007/08/10 168 177 166 170 2,582,000
2007/08/09 168 185 161 178 4,333,000
2007/08/08 172 172 158 158 1,973,000
2007/08/07 178 179 166 166 2,456,000
2007/08/06 181 181 177 179 1,394,000
2007/08/03 188 191 186 187 698,000
2007/08/02 192 193 186 189 980,000
2007/08/01 194 203 188 189 2,740,000
2007/07/31 198 201 192 193 1,991,000
2007/07/30 190 201 189 199 1,768,000
2007/07/27 186 193 186 189 1,571,000
2007/07/26 198 204 196 196 1,045,000
2007/07/25 200 201 197 199 1,330,000
2007/07/24 208 209 203 203 1,085,000
2007/07/23 204 209 204 208 919,000
2007/07/20 215 216 207 209 1,896,000
2007/07/19 216 217 213 214 1,391,000
2007/07/18 219 222 214 217 2,109,000
2007/07/17 221 225 218 219 2,170,000
2007/07/13 225 225 214 218 2,650,000
2007/07/12 228 235 214 221 14,560,000
2007/07/11 211 223 209 223 5,466,000
2007/07/10 220 220 214 214 1,657,000
2007/07/09 219 223 218 220 2,240,000
2007/07/06 220 221 216 218 1,605,000
2007/07/05 220 226 216 219 5,866,000
2007/07/04 224 225 217 222 7,628,000
2007/07/03 220 233 218 223 30,217,000
2007/07/02 213 216 209 215 3,497,000
2007/06/29 218 222 210 212 14,877,000
2007/06/28 196 209 195 208 5,815,000
2007/06/27 195 200 191 194 2,187,000
2007/06/26 196 200 189 197 2,652,000
2007/06/25 202 208 196 196 3,121,000
2007/06/22 208 209 202 204 2,214,000
2007/06/21 208 212 205 207 2,256,000
2007/06/20 219 221 207 210 4,458,000
2007/06/19 225 230 214 217 7,870,000
2007/06/18 207 233 205 226 27,321,000
2007/06/15 206 210 202 207 5,250,000
2007/06/14 209 213 202 206 10,181,000
2007/06/13 200 221 199 217 35,439,000
2007/06/12 211 213 195 205 27,187,000
2007/06/11 237 244 205 209 26,696,000
2007/06/08 251 266 230 239 43,838,000
2007/06/07 239 284 211 246 106,863,000
2007/06/06 225 240 222 240 36,719,000
2007/06/05 142 190 142 190 43,129,000
2007/06/04 141 144 140 140 2,272,000
2007/06/01 129 139 129 138 1,983,000
2007/05/31 129 130 129 129 153,000
2007/05/30 131 132 128 128 399,000
2007/05/29 129 132 129 130 278,000
2007/05/28 130 131 130 130 369,000
2007/05/25 129 131 129 130 263,000
2007/05/24 130 132 130 131 566,000
2007/05/23 129 132 128 131 572,000
2007/05/22 127 127 125 127 265,000
2007/05/21 126 127 124 126 348,000
2007/05/18 130 130 126 127 332,000
2007/05/17 130 130 128 129 237,000
2007/05/16 128 130 127 129 611,000
2007/05/15 129 130 127 127 277,000
2007/05/14 131 132 130 130 294,000
2007/05/11 130 131 130 131 235,000
2007/05/10 132 133 130 132 305,000
2007/05/09 135 135 132 132 249,000
2007/05/08 134 135 134 135 115,000
2007/05/07 134 136 133 135 341,000
2007/05/02 129 135 129 133 625,000
2007/05/01 131 131 128 130 437,000
2007/04/27 131 132 128 129 791,000
2007/04/26 133 134 132 134 335,000
2007/04/25 134 135 132 132 249,000
2007/04/24 135 136 134 135 239,000
2007/04/23 138 138 133 134 411,000
2007/04/20 138 139 135 136 396,000
2007/04/19 138 139 136 138 348,000
2007/04/18 138 140 138 138 219,000
2007/04/17 141 142 138 138 401,000
2007/04/16 141 143 139 140 671,000
2007/04/13 139 147 139 143 2,654,000
2007/04/12 137 138 136 137 189,000
2007/04/11 139 139 137 137 369,000
2007/04/10 139 140 137 138 244,000
2007/04/09 140 140 138 139 392,000
2007/04/06 140 141 138 140 310,000
2007/04/05 142 143 138 140 506,000
2007/04/04 141 143 141 141 367,000
2007/04/03 140 142 140 141 405,000
2007/04/02 146 146 138 138 929,000
2007/03/30 146 147 144 144 555,000
2007/03/29 146 146 141 143 781,000
2007/03/28 148 151 144 146 2,017,000
2007/03/27 142 146 142 144 775,000
2007/03/26 145 146 142 144 789,000
2007/03/23 140 148 139 142 3,606,000
2007/03/22 136 139 133 136 705,000
2007/03/20 136 137 134 134 357,000
2007/03/19 134 135 133 134 197,000
2007/03/16 139 139 135 135 457,000
2007/03/15 138 140 138 139 331,000
2007/03/14 137 139 136 136 459,000
2007/03/13 144 147 142 142 546,000
2007/03/12 147 148 144 146 539,000
2007/03/09 149 149 145 147 986,000
2007/03/08 138 146 137 146 1,037,000
2007/03/07 142 142 136 137 590,000
2007/03/06 129 140 129 138 1,006,000
2007/03/05 141 142 132 133 1,186,000
2007/03/02 141 145 141 143 689,000
2007/03/01 149 150 140 144 1,056,000
2007/02/28 139 148 136 146 1,705,000
2007/02/27 154 157 149 152 3,013,000
2007/02/26 144 158 143 152 6,758,000
2007/02/23 136 138 135 138 947,000
2007/02/22 131 142 130 135 2,957,000
2007/02/21 129 130 128 129 241,000
2007/02/20 130 130 129 129 123,000
2007/02/19 131 131 129 131 227,000
2007/02/16 133 133 129 130 370,000
2007/02/15 129 133 129 132 885,000
2007/02/14 127 129 127 128 154,000
2007/02/13 128 129 127 127 172,000
2007/02/09 128 128 127 127 170,000
2007/02/08 129 130 127 127 136,000
2007/02/07 131 131 128 129 163,000
2007/02/06 128 131 128 131 321,000
2007/02/05 130 130 128 128 212,000
2007/02/02 131 131 129 130 113,000
2007/02/01 131 131 129 131 226,000
2007/01/31 130 132 129 129 252,000
2007/01/30 131 132 129 130 224,000
2007/01/29 129 131 128 131 447,000
2007/01/26 130 131 129 129 440,000
2007/01/25 135 136 131 132 515,000
2007/01/24 136 137 134 134 589,000
2007/01/23 134 134 132 134 256,000
2007/01/22 133 134 132 134 280,000
2007/01/19 135 135 131 132 336,000
2007/01/18 131 135 130 134 542,000
2007/01/17 129 130 128 129 305,000
2007/01/16 129 130 128 128 306,000
2007/01/15 127 129 126 128 512,000
2007/01/12 126 127 125 126 217,000
2007/01/11 125 129 124 125 534,000
2007/01/10 125 125 123 123 171,000
2007/01/09 122 125 121 125 263,000
2007/01/05 123 124 122 122 250,000
2007/01/04 124 125 123 125 144,000

このページの先頭へ